-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
-8.76% -
3 MONTH PERFORMANCE
-9.62% -
6 MONTH PERFORMANCE
-6.49% -
YEAR-TO-DATE PERFORMANCE
-11.11% -
1 YEAR PERFORMANCE
-9.95%
Mondelez International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $64.56 | $64.40 (-0.25%) | $65.10 | $64.03 | 7.02 M | $86.23 B |
| 11/21/2024 | $64.43 | $64.79 (0.56%) | $64.91 | $63.95 | 6.97 M | $86.75 B |
| 11/20/2024 | $63.86 | $64.42 (0.88%) | $64.51 | $63.64 | 5.23 M | $86.26 B |
| 11/19/2024 | $63.70 | $63.87 (0.27%) | $63.97 | $63.40 | 5.62 M | $85.52 B |
| 11/18/2024 | $64.67 | $63.84 (-1.28%) | $64.68 | $63.72 | 6.98 M | $85.48 B |
| 11/15/2024 | $65.32 | $64.49 (-1.27%) | $65.34 | $63.91 | 7.20 M | $86.35 B |
| 11/14/2024 | $66.18 | $65.56 (-0.94%) | $66.41 | $65.47 | 6.84 M | $87.78 B |
| 11/13/2024 | $66.05 | $66.00 (-0.08%) | $66.19 | $65.37 | 5.39 M | $88.37 B |
| 11/12/2024 | $66.33 | $66.52 (0.29%) | $66.74 | $65.80 | 6.30 M | $89.07 B |
| 11/11/2024 | $65.70 | $66.10 (0.61%) | $66.57 | $65.65 | 7.97 M | $88.51 B |
| 11/08/2024 | $65.72 | $66.20 (0.73%) | $66.26 | $65.56 | 4.86 M | $88.64 B |
| 11/07/2024 | $66.42 | $65.72 (-1.05%) | $66.58 | $65.59 | 6.51 M | $88.00 B |
| 11/06/2024 | $69.02 | $66.37 (-3.84%) | $69.19 | $66.12 | 9.76 M | $88.87 B |
| 11/05/2024 | $68.37 | $69.05 (0.99%) | $69.19 | $68.01 | 5.38 M | $92.46 B |
| 11/04/2024 | $68.80 | $68.36 (-0.64%) | $68.81 | $67.75 | 5.70 M | $91.53 B |
| 11/01/2024 | $68.76 | $68.51 (-0.36%) | $68.97 | $68.22 | 6.47 M | $91.73 B |
| 10/31/2024 | $69.65 | $68.48 (-1.68%) | $69.85 | $68.46 | 7.21 M | $91.69 B |
| 10/30/2024 | $68.31 | $69.79 (2.17%) | $70.16 | $67.80 | 10.48 M | $93.45 B |
| 10/29/2024 | $69.25 | $69.15 (-0.14%) | $69.71 | $69.07 | 8.41 M | $92.59 B |
| 10/28/2024 | $69.41 | $69.54 (0.19%) | $70.05 | $69.02 | 4.82 M | $93.11 B |
| 10/25/2024 | $70.05 | $69.23 (-1.17%) | $70.31 | $69.17 | 6.18 M | $92.98 B |
| 10/24/2024 | $70.30 | $69.95 (-0.5%) | $70.80 | $69.92 | 4.76 M | $93.94 B |
| 10/23/2024 | $70.88 | $70.56 (-0.45%) | $71.33 | $70.52 | 6.59 M | $94.76 B |
| 10/22/2024 | $70.25 | $71.35 (1.57%) | $71.39 | $70.05 | 5.69 M | $95.82 B |
| 10/21/2024 | $71.50 | $70.43 (-1.5%) | $71.82 | $70.40 | 4.81 M | $94.59 B |
| 10/18/2024 | $71.10 | $71.58 (0.68%) | $71.78 | $70.92 | 7.37 M | $96.13 B |
| 10/17/2024 | $72.15 | $71.12 (-1.43%) | $72.35 | $71.02 | 5.21 M | $95.51 B |
| 10/16/2024 | $71.86 | $71.91 (0.07%) | $72.06 | $71.33 | 4.23 M | $96.58 B |
| 10/15/2024 | $70.80 | $71.80 (1.41%) | $72.70 | $70.73 | 5.89 M | $96.43 B |
| 10/14/2024 | $70.53 | $70.53 (0%) | $70.73 | $69.93 | 5.14 M | $94.72 B |
| 10/11/2024 | $71.41 | $70.66 (-1.05%) | $71.41 | $70.58 | 4.34 M | $94.90 B |
| 10/10/2024 | $71.39 | $71.14 (-0.35%) | $71.43 | $70.75 | 4.57 M | $95.54 B |
| 10/09/2024 | $70.80 | $71.05 (0.35%) | $71.20 | $70.35 | 4.32 M | $95.42 B |
| 10/08/2024 | $71.00 | $70.85 (-0.21%) | $71.17 | $70.35 | 4.19 M | $95.15 B |
| 10/07/2024 | $71.50 | $71.00 (-0.7%) | $71.59 | $70.80 | 4.35 M | $95.35 B |
| 10/04/2024 | $70.95 | $71.51 (0.79%) | $71.60 | $70.80 | 4.38 M | $96.04 B |
| 10/03/2024 | $72.20 | $71.16 (-1.44%) | $72.20 | $71.07 | 5.00 M | $95.57 B |
| 10/02/2024 | $72.86 | $72.28 (-0.8%) | $72.97 | $72.02 | 5.05 M | $97.07 B |
| 10/01/2024 | $73.66 | $72.99 (-0.91%) | $73.90 | $72.91 | 5.31 M | $98.03 B |
| 09/30/2024 | $74.04 | $73.67 (-0.5%) | $74.36 | $73.19 | 5.79 M | $98.94 B |
| 09/27/2024 | $74.72 | $74.20 (-0.7%) | $75.11 | $74.11 | 4.70 M | $99.65 B |
| 09/26/2024 | $74.06 | $74.32 (0.35%) | $74.65 | $74.03 | 3.96 M | $99.81 B |
| 09/25/2024 | $74.47 | $74.06 (-0.55%) | $74.62 | $73.88 | 4.95 M | $99.46 B |
| 09/24/2024 | $74.41 | $74.16 (-0.34%) | $74.79 | $74.04 | 8.15 M | $99.60 B |
| 09/23/2024 | $74.55 | $74.57 (0.03%) | $75.03 | $73.72 | 5.27 M | $100.15 B |
| 09/20/2024 | $74.77 | $74.28 (-0.66%) | $75.49 | $74.19 | 11.33 M | $99.76 B |
| 09/19/2024 | $75.08 | $74.78 (-0.4%) | $75.23 | $74.55 | 5.09 M | $100.43 B |
| 09/18/2024 | $75.08 | $75.05 (-0.04%) | $75.50 | $74.51 | 4.62 M | $100.79 B |
| 09/17/2024 | $75.68 | $75.10 (-0.77%) | $75.94 | $75.09 | 3.53 M | $100.86 B |
| 09/16/2024 | $75.74 | $75.53 (-0.28%) | $75.98 | $74.98 | 4.73 M | $101.44 B |
| 09/13/2024 | $74.42 | $75.26 (1.13%) | $75.40 | $74.24 | 3.60 M | $101.07 B |
| 09/12/2024 | $74.05 | $74.38 (0.45%) | $74.54 | $73.47 | 5.81 M | $99.89 B |
| 09/11/2024 | $75.20 | $74.35 (-1.13%) | $75.20 | $73.74 | 5.33 M | $99.85 B |
| 09/10/2024 | $75.84 | $75.13 (-0.94%) | $76.06 | $74.92 | 4.77 M | $100.90 B |
| 09/09/2024 | $75.10 | $75.71 (0.81%) | $76.04 | $74.87 | 8.02 M | $101.68 B |
| 09/06/2024 | $75.22 | $75.31 (0.12%) | $75.94 | $75.06 | 8.02 M | $101.14 B |
| 09/05/2024 | $75.27 | $75.07 (-0.27%) | $75.73 | $74.52 | 7.61 M | $100.82 B |
| 09/04/2024 | $72.48 | $75.27 (3.85%) | $75.68 | $72.47 | 9.42 M | $101.09 B |
| 09/03/2024 | $71.94 | $72.25 (0.43%) | $72.42 | $71.44 | 7.37 M | $97.03 B |
| 08/30/2024 | $70.92 | $71.81 (1.25%) | $71.98 | $70.64 | 6.16 M | $96.44 B |
| 08/29/2024 | $71.39 | $70.73 (-0.92%) | $71.39 | $70.48 | 5.46 M | $94.99 B |
| 08/28/2024 | $71.25 | $71.25 (0%) | $71.60 | $71.07 | 3.36 M | $95.69 B |
| 08/27/2024 | $71.71 | $71.25 (-0.64%) | $71.86 | $71.16 | 4.24 M | $95.69 B |
| 08/26/2024 | $71.50 | $71.39 (-0.15%) | $72.14 | $71.29 | 3.52 M | $95.88 B |
| 08/23/2024 | $71.19 | $71.23 (0.06%) | $71.30 | $70.72 | 4.59 M | $95.66 B |